| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 26.3 | 26.75 | 25.86 | 25.92 | 25.92 | -0.31 (-1.18%) | 1,598,358 |
| 30 Jun 2023 | CNY | 26.67 | 27 | 26.21 | 26.23 | 26.23 | -0.72 (-2.67%) | 2,604,626 |
| 29 Jun 2023 | CNY | 25.8 | 27.39 | 25.7 | 26.95 | 26.95 | +0.84 (+3.22%) | 3,947,797 |
| 28 Jun 2023 | CNY | 24.95 | 27.42 | 24.95 | 26.11 | 26.11 | +0.84 (+3.32%) | 4,481,623 |
| 27 Jun 2023 | CNY | 25 | 25.35 | 24.89 | 25.27 | 25.27 | +0.61 (+2.47%) | 1,393,654 |
| 26 Jun 2023 | CNY | 24.68 | 25.2 | 24.11 | 24.66 | 24.66 | +0.01 (+0.04%) | 1,310,798 |
| 21 Jun 2023 | CNY | 24.4 | 25.38 | 24.38 | 24.65 | 24.65 | +0.13 (+0.53%) | 1,532,358 |
| 20 Jun 2023 | CNY | 24.1 | 24.54 | 23.72 | 24.52 | 24.52 | +0.57 (+2.38%) | 884,580 |
| 19 Jun 2023 | CNY | 24.3 | 24.3 | 23.76 | 23.95 | 23.95 | -0.29 (-1.20%) | 1,043,300 |
| 16 Jun 2023 | CNY | 24.42 | 24.54 | 24.12 | 24.24 | 24.24 | -0.19 (-0.78%) | 616,944 |
| 15 Jun 2023 | CNY | 24.67 | 24.74 | 24.37 | 24.43 | 24.43 | -0.14 (-0.57%) | 696,260 |
| 14 Jun 2023 | CNY | 24.92 | 25.09 | 24.26 | 24.57 | 24.57 | -0.27 (-1.09%) | 1,181,257 |
| 13 Jun 2023 | CNY | 23.68 | 25.32 | 23.52 | 24.84 | 24.84 | +1.31 (+5.57%) | 2,178,062 |
| 12 Jun 2023 | CNY | 22.28 | 23.7 | 22.28 | 23.53 | 23.53 | +0.32 (+1.38%) | 553,120 |
| 9 Jun 2023 | CNY | 23.31 | 23.55 | 23.12 | 23.21 | 23.21 | -0.1 (-0.43%) | 471,911 |
| 8 Jun 2023 | CNY | 23.39 | 23.8 | 23.28 | 23.31 | 23.31 | -0.09 (-0.38%) | 418,558 |
| 7 Jun 2023 | CNY | 23.74 | 23.74 | 23.01 | 23.4 | 23.4 | +0.05 (+0.21%) | 516,180 |
| 6 Jun 2023 | CNY | 24.29 | 24.29 | 23.32 | 23.35 | 23.35 | -0.55 (-2.30%) | 921,460 |
| 5 Jun 2023 | CNY | 24.53 | 24.53 | 23.83 | 23.9 | 23.9 | -0.58 (-2.37%) | 956,440 |
| 2 Jun 2023 | CNY | 24.53 | 24.57 | 24.22 | 24.48 | 24.48 | -0.01 (-0.04%) | 564,160 |
| 1 Jun 2023 | CNY | 24.55 | 24.57 | 24.18 | 24.49 | 24.49 | +0.13 (+0.53%) | 555,500 |
| 31 May 2023 | CNY | 24.21 | 24.45 | 23.91 | 24.36 | 24.36 | +0.16 (+0.66%) | 735,260 |
| 30 May 2023 | CNY | 23.97 | 24.29 | 23.74 | 24.2 | 24.2 | +0.28 (+1.17%) | 979,718 |
| 29 May 2023 | CNY | 24.42 | 24.67 | 23.89 | 23.92 | 23.92 | -0.5 (-2.05%) | 822,900 |
| 26 May 2023 | CNY | 24.3 | 24.53 | 23.92 | 24.42 | 24.42 | +0.2 (+0.83%) | 1,036,500 |
| 25 May 2023 | CNY | 24.16 | 24.48 | 23.97 | 24.22 | 24.22 | +0.09 (+0.37%) | 1,417,952 |
| 24 May 2023 | CNY | 23.11 | 24.3 | 23.11 | 24.13 | 24.13 | +0.55 (+2.33%) | 1,530,340 |
| 23 May 2023 | CNY | 23.73 | 24.24 | 23.4 | 23.58 | 23.58 | -0.16 (-0.67%) | 871,040 |
| 22 May 2023 | CNY | 23.79 | 24.08 | 23.67 | 23.74 | 23.74 | -0.06 (-0.25%) | 893,300 |
| 19 May 2023 | CNY | 23.61 | 23.9 | 23.58 | 23.8 | 23.8 | +0.2 (+0.85%) | 827,478 |
